8059 第一実業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,091 | 2,120 | 2,005 | 2,060 | 56,800 | 2,060 |
| 2025-04-03 | 2,065 | 2,172 | 2,062 | 2,129 | 52,000 | 2,129 |
| 2025-04-02 | 2,204 | 2,230 | 2,146 | 2,157 | 35,200 | 2,157 |
| 2025-04-01 | 2,179 | 2,224 | 2,179 | 2,203 | 25,800 | 2,203 |
| 2025-03-31 | 2,250 | 2,250 | 2,179 | 2,179 | 34,700 | 2,179 |
| 2025-03-28 | 2,360 | 2,385 | 2,266 | 2,299 | 54,900 | 2,299 |
| 2025-03-27 | 2,371 | 2,410 | 2,336 | 2,404 | 54,600 | 2,404 |
| 2025-03-26 | 2,356 | 2,405 | 2,350 | 2,399 | 39,600 | 2,399 |
| 2025-03-25 | 2,324 | 2,349 | 2,319 | 2,342 | 20,500 | 2,342 |
| 2025-03-24 | 2,363 | 2,372 | 2,322 | 2,324 | 22,800 | 2,324 |
| 2025-03-21 | 2,360 | 2,382 | 2,352 | 2,377 | 17,700 | 2,377 |
| 2025-03-19 | 2,384 | 2,414 | 2,379 | 2,386 | 33,900 | 2,386 |
| 2025-03-18 | 2,381 | 2,440 | 2,381 | 2,413 | 29,900 | 2,413 |
| 2025-03-17 | 2,371 | 2,390 | 2,371 | 2,379 | 18,300 | 2,379 |
| 2025-03-14 | 2,348 | 2,371 | 2,339 | 2,368 | 28,200 | 2,368 |
| 2025-03-13 | 2,343 | 2,393 | 2,343 | 2,362 | 19,100 | 2,362 |
| 2025-03-12 | 2,292 | 2,346 | 2,292 | 2,330 | 15,500 | 2,330 |
| 2025-03-11 | 2,336 | 2,336 | 2,278 | 2,302 | 38,600 | 2,302 |
| 2025-03-10 | 2,434 | 2,440 | 2,386 | 2,386 | 22,400 | 2,386 |
| 2025-03-07 | 2,452 | 2,503 | 2,415 | 2,429 | 38,300 | 2,429 |
| 2025-03-06 | 2,433 | 2,522 | 2,433 | 2,501 | 38,700 | 2,501 |
| 2025-03-05 | 2,463 | 2,504 | 2,426 | 2,433 | 45,900 | 2,433 |
| 2025-03-04 | 2,462 | 2,469 | 2,425 | 2,463 | 34,700 | 2,463 |
| 2025-03-03 | 2,425 | 2,473 | 2,425 | 2,462 | 37,200 | 2,462 |
| 2025-02-28 | 2,403 | 2,419 | 2,376 | 2,399 | 51,000 | 2,399 |
| 2025-02-27 | 2,410 | 2,425 | 2,373 | 2,406 | 42,700 | 2,406 |
| 2025-02-26 | 2,356 | 2,439 | 2,306 | 2,400 | 101,000 | 2,400 |
| 2025-02-25 | 2,354 | 2,383 | 2,321 | 2,374 | 28,900 | 2,374 |
| 2025-02-21 | 2,364 | 2,379 | 2,327 | 2,345 | 28,100 | 2,345 |
| 2025-02-20 | 2,411 | 2,411 | 2,371 | 2,380 | 33,300 | 2,380 |
| 2025-02-19 | 2,451 | 2,451 | 2,413 | 2,425 | 33,600 | 2,425 |
| 2025-02-18 | 2,440 | 2,481 | 2,412 | 2,463 | 30,900 | 2,463 |
| 2025-02-17 | 2,465 | 2,467 | 2,418 | 2,420 | 25,100 | 2,420 |
| 2025-02-14 | 2,498 | 2,499 | 2,436 | 2,465 | 28,600 | 2,465 |
| 2025-02-13 | 2,446 | 2,474 | 2,428 | 2,471 | 20,700 | 2,471 |
| 2025-02-12 | 2,454 | 2,455 | 2,403 | 2,403 | 24,600 | 2,403 |
| 2025-02-10 | 2,425 | 2,448 | 2,421 | 2,441 | 13,600 | 2,441 |
| 2025-02-07 | 2,500 | 2,500 | 2,419 | 2,425 | 45,000 | 2,425 |
| 2025-02-06 | 2,454 | 2,525 | 2,440 | 2,482 | 28,900 | 2,482 |
| 2025-02-05 | 2,549 | 2,549 | 2,414 | 2,424 | 67,900 | 2,424 |
| 2025-02-04 | 2,550 | 2,644 | 2,511 | 2,523 | 172,700 | 2,523 |
| 2025-02-03 | 2,567 | 2,567 | 2,511 | 2,511 | 51,200 | 2,511 |
| 2025-01-31 | 2,566 | 2,596 | 2,541 | 2,596 | 20,500 | 2,596 |
| 2025-01-30 | 2,550 | 2,586 | 2,526 | 2,586 | 30,700 | 2,586 |
| 2025-01-29 | 2,574 | 2,587 | 2,516 | 2,565 | 25,700 | 2,565 |
| 2025-01-28 | 2,555 | 2,599 | 2,540 | 2,574 | 13,000 | 2,574 |
| 2025-01-27 | 2,596 | 2,629 | 2,537 | 2,561 | 25,300 | 2,561 |
| 2025-01-24 | 2,567 | 2,590 | 2,559 | 2,566 | 19,200 | 2,566 |
| 2025-01-23 | 2,617 | 2,617 | 2,553 | 2,564 | 25,900 | 2,564 |
| 2025-01-22 | 2,605 | 2,637 | 2,595 | 2,619 | 15,400 | 2,619 |
| 2025-01-21 | 2,722 | 2,729 | 2,605 | 2,605 | 20,500 | 2,605 |
| 2025-01-20 | 2,649 | 2,697 | 2,649 | 2,682 | 13,200 | 2,682 |
| 2025-01-17 | 2,655 | 2,672 | 2,582 | 2,649 | 17,100 | 2,649 |
| 2025-01-16 | 2,718 | 2,752 | 2,682 | 2,682 | 19,100 | 2,682 |
| 2025-01-15 | 2,682 | 2,724 | 2,682 | 2,713 | 8,400 | 2,713 |
| 2025-01-14 | 2,650 | 2,709 | 2,650 | 2,680 | 26,200 | 2,680 |
| 2025-01-10 | 2,654 | 2,707 | 2,623 | 2,694 | 21,400 | 2,694 |
| 2025-01-09 | 2,793 | 2,799 | 2,695 | 2,695 | 32,600 | 2,695 |
| 2025-01-08 | 2,739 | 2,806 | 2,724 | 2,793 | 25,100 | 2,793 |
| 2025-01-07 | 2,803 | 2,803 | 2,708 | 2,728 | 26,000 | 2,728 |
| 2025-01-06 | 2,933 | 2,933 | 2,764 | 2,764 | 66,000 | 2,764 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株